Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.06 | -2.21% | 571,800 | 13,300 | 0.0 |
2.62
2.79
2.66
|
2 tháng
(2024-07-22) |
-0.32 | -10.74% | 1,478,300 | 47,300 | 0.1 |
2.60
2.98
2.66
|
3 tháng
(2024-06-20) |
-0.52 | -16.35% | 2,876,600 | 63,300 | 0.2 |
2.60
3.18
2.66
|
6 tháng
(2024-03-22) |
-1.32 | -33.17% | 10,213,200 | 139,100 | 0.4 |
2.60
3.98
2.66
|
12 tháng
(2023-09-25) |
-1.56 | -36.97% | 27,053,700 | 255,390 | 0.9 |
2.60
4.65
2.66
|
24 tháng
(2022-09-29) |
-2.84 | -51.64% | 106,632,200 | 234,434 | 0.2 |
2
6.09
2.66
|
36 tháng
(2021-10-04) |
-4.54 | -63.06% | 217,976,900 | 34,732 | -3.3 |
2
15.15
2.66
|
60 tháng
(2019-10-15) |
-6.44 | -70.77% | 260,702,720 | -91,088 | -0.6 |
2
15.15
2.66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
2.66
|
46,300 | 2.62 | 2.67 | 2.62 | 0 | 0 | 0 |
17/09/2024 |
2.64
|
10,400 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
16/09/2024 |
2.67
|
11,500 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
13/09/2024 |
2.69
|
33,000 | 2.68 | 2.75 | 2.60 | 0 | 0 | 0 |
12/09/2024 |
2.68
|
6,600 | 2.66 | 2.70 | 2.62 | 0 | 0 | 0 |
11/09/2024 |
2.66
|
25,700 | 2.62 | 2.68 | 2.61 | 0 | 0 | 0 |
10/09/2024 |
2.63
|
45,900 | 2.68 | 2.69 | 2.61 | 0 | 0 | 0 |
09/09/2024 |
2.62
|
14,900 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
06/09/2024 |
2.69
|
12,100 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
05/09/2024 |
2.67
|
9,300 | 2.67 | 2.68 | 2.63 | 0 | 0 | 0 |
04/09/2024 |
2.68
|
30,100 | 2.70 | 2.70 | 2.60 | 13,300 | 0 | 0.0 |
30/08/2024 |
2.69
|
44,400 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
29/08/2024 |
2.76
|
22,500 | 2.75 | 2.78 | 2.73 | 0 | 0 | 0 |
28/08/2024 |
2.76
|
8,000 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 |
27/08/2024 |
2.76
|
28,000 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 |
26/08/2024 |
2.77
|
19,800 | 2.77 | 2.78 | 2.76 | 0 | 0 | 0 |
23/08/2024 |
2.76
|
76,200 | 2.79 | 2.83 | 2.75 | 0 | 0 | 0 |
22/08/2024 |
2.79
|
10,500 | 2.77 | 2.79 | 2.72 | 0 | 0 | 0 |
21/08/2024 |
2.77
|
66,600 | 2.79 | 2.83 | 2.75 | 0 | 0 | 0 |
20/08/2024 |
2.79
|
27,000 | 2.73 | 2.87 | 2.72 | 0 | 0 | 0 |
19/08/2024 |
2.72
|
23,000 | 2.72 | 2.83 | 2.66 | 0 | 0 | 0 |
16/08/2024 |
2.70
|
36,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
15/08/2024 |
2.63
|
9,500 | 2.53 | 2.64 | 2.53 | 0 | 0 | 0 |
14/08/2024 |
2.63
|
23,700 | 2.62 | 2.65 | 2.59 | 5,200 | 0 | 0.0 |
13/08/2024 |
2.65
|
21,900 | 2.65 | 2.65 | 2.60 | 1,600 | 0 | 0.0 |
12/08/2024 |
2.66
|
25,700 | 2.61 | 2.66 | 2.60 | 6,300 | 0 | 0.0 |
09/08/2024 |
2.65
|
65,700 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 |
08/08/2024 |
2.63
|
27,600 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 |
07/08/2024 |
2.69
|
13,400 | 2.68 | 2.70 | 2.65 | 0 | 0 | 0 |
06/08/2024 |
2.68
|
22,800 | 2.61 | 2.70 | 2.60 | 0 | 0 | 0 |
05/08/2024 |
2.60
|
73,000 | 2.70 | 2.80 | 2.57 | 5,900 | 0 | 0.0 |
02/08/2024 |
2.76
|
6,000 | 2.70 | 2.78 | 2.70 | 0 | 0 | 0 |
01/08/2024 |
2.78
|
56,200 | 2.80 | 2.82 | 2.63 | 9,000 | 0 | 0.0 |
31/07/2024 |
2.82
|
42,600 | 2.70 | 2.83 | 2.70 | 0 | 0 | 0 |
30/07/2024 |
2.85
|
37,100 | 2.88 | 2.88 | 2.69 | 6,000 | 0 | 0.0 |
29/07/2024 |
2.88
|
145,200 | 2.86 | 2.90 | 2.82 | 0 | 0 | 0 |
26/07/2024 |
2.92
|
57,200 | 2.88 | 2.92 | 2.84 | 0 | 0 | 0 |
25/07/2024 |
2.88
|
55,300 | 2.88 | 2.91 | 2.84 | 0 | 0 | 0 |
24/07/2024 |
2.88
|
85,800 | 2.88 | 2.92 | 2.82 | 0 | 0 | 0 |
23/07/2024 |
2.90
|
59,100 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
22/07/2024 |
2.98
|
42,300 | 2.97 | 3 | 2.90 | 0 | 0 | 0 |
19/07/2024 |
3.01
|
69,500 | 3.03 | 3.05 | 2.96 | 0 | 0 | 0 |
18/07/2024 |
3.03
|
53,400 | 3.02 | 3.06 | 3 | 0 | 0 | 0 |
17/07/2024 |
3.02
|
79,500 | 3.08 | 3.08 | 3 | 5,100 | 0 | 0.0 |
16/07/2024 |
3.06
|
86,600 | 3.07 | 3.08 | 3.03 | 0 | 0 | 0 |
15/07/2024 |
3.07
|
93,900 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
12/07/2024 |
3.08
|
211,400 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
11/07/2024 |
3.06
|
54,000 | 3.06 | 3.09 | 3.05 | 0 | 0 | 0 |
10/07/2024 |
3.06
|
72,000 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
09/07/2024 |
3.08
|
54,700 | 3.08 | 3.09 | 3.02 | 0 | 0 | 0 |
08/07/2024 |
3.08
|
9,500 | 3.07 | 3.09 | 3.06 | 0 | 0 | 0 |
05/07/2024 |
3.08
|
37,900 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
04/07/2024 |
3.09
|
54,600 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
03/07/2024 |
3.09
|
56,300 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
02/07/2024 |
3.08
|
74,400 | 3.10 | 3.10 | 3.01 | 4,900 | 0 | 0.0 |
01/07/2024 |
3.08
|
20,300 | 3.10 | 3.11 | 3.04 | 0 | 0 | 0 |
28/06/2024 |
3.10
|
38,300 | 3.10 | 3.16 | 3.08 | 0 | 0 | 0 |
27/06/2024 |
3.10
|
78,800 | 3.10 | 3.13 | 3.05 | 0 | 0 | 0 |
26/06/2024 |
3.13
|
26,000 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
25/06/2024 |
3.13
|
57,700 | 3.10 | 3.20 | 3.09 | 0 | 0 | 0 |
24/06/2024 |
3.10
|
61,400 | 3.12 | 3.19 | 3.03 | 3,000 | 0 | 0.0 |
21/06/2024 |
3.10
|
50,600 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
20/06/2024 |
3.18
|
57,500 | 3.17 | 3.18 | 3.11 | 3,000 | 0 | 0.0 |
19/06/2024 |
3.17
|
48,500 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
18/06/2024 |
3.17
|
34,900 | 3.24 | 3.24 | 3.16 | 0 | 1,000 | -0.0 |
17/06/2024 |
3.17
|
113,800 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
14/06/2024 |
3.25
|
64,600 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 |
13/06/2024 |
3.24
|
138,100 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
12/06/2024 |
3.30
|
69,000 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 |
11/06/2024 |
3.28
|
42,100 | 3.26 | 3.31 | 3.23 | 0 | 0 | 0 |
10/06/2024 |
3.29
|
81,500 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
07/06/2024 |
3.25
|
268,200 | 3.28 | 3.28 | 3.21 | 20,000 | 0 | 0.1 |
06/06/2024 |
3.28
|
227,500 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
05/06/2024 |
3.37
|
112,000 | 3.35 | 3.37 | 3.30 | 0 | 1,300 | -0.0 |
04/06/2024 |
3.35
|
114,100 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
03/06/2024 |
3.38
|
100,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
31/05/2024 |
3.37
|
85,600 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
30/05/2024 |
3.38
|
116,600 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
29/05/2024 |
3.46
|
97,000 | 3.39 | 3.50 | 3.36 | 0 | 3,000 | -0.0 |
28/05/2024 |
3.40
|
202,500 | 3.38 | 3.40 | 3.14 | 3,000 | 0 | 0.0 |
27/05/2024 |
3.37
|
106,700 | 3.34 | 3.39 | 3.20 | 0 | 0 | 0 |
24/05/2024 |
3.34
|
75,900 | 3.37 | 3.37 | 3.25 | 1,100 | 0 | 0.0 |
23/05/2024 |
3.38
|
36,400 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
22/05/2024 |
3.36
|
168,000 | 3.32 | 3.48 | 3.29 | 0 | 0 | 0 |
21/05/2024 |
3.29
|
62,700 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
20/05/2024 |
3.30
|
107,500 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |
17/05/2024 |
3.24
|
56,900 | 3.20 | 3.31 | 3.19 | 200 | 0 | 0.0 |
16/05/2024 |
3.24
|
44,000 | 3.25 | 3.28 | 3.22 | 0 | 0 | 0 |
15/05/2024 |
3.24
|
160,700 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
14/05/2024 |
3.37
|
76,700 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
13/05/2024 |
3.38
|
184,300 | 3.35 | 3.40 | 3.33 | 0 | 0 | 0 |
10/05/2024 |
3.35
|
117,100 | 3.36 | 3.39 | 3.30 | 0 | 0 | 0 |
09/05/2024 |
3.37
|
171,300 | 3.27 | 3.48 | 3.27 | 0 | 0 | 0 |
08/05/2024 |
3.36
|
332,100 | 3.59 | 3.60 | 3.16 | 3,000 | 13,000 | -0.0 |
07/05/2024 |
3.39
|
193,400 | 3.28 | 3.39 | 3.26 | 0 | 0 | 0 |
06/05/2024 |
3.17
|
366,300 | 3.01 | 3.17 | 3.01 | 0 | 0 | 0 |
03/05/2024 |
2.97
|
49,700 | 2.98 | 3 | 2.90 | 0 | 0 | 0 |
02/05/2024 |
2.86
|
150,100 | 3.08 | 3.08 | 2.79 | 16,000 | 0 | 0.0 |
26/04/2024 |
3
|
50,100 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
25/04/2024 |
3
|
94,100 | 3.19 | 3.19 | 3 | 0 | 0 | 0 |